情報企画の株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 1,585.0 1,585.0 1,570.0 1,579.0 1,579.0 2,100
2017/06/22 1,585.0 1,585.0 1,574.0 1,582.0 1,582.0 2,100
2017/06/21 1,580.0 1,581.0 1,575.0 1,580.0 1,580.0 1,400
2017/06/20 1,589.0 1,589.0 1,565.0 1,574.0 1,574.0 5,700
2017/06/19 1,550.0 1,573.0 1,550.0 1,560.0 1,560.0 9,500
2017/06/16 1,541.0 1,548.0 1,541.0 1,546.0 1,546.0 1,100
2017/06/15 1,539.0 1,540.0 1,538.0 1,539.0 1,539.0 2,100
2017/06/14 1,538.0 1,548.0 1,538.0 1,538.0 1,538.0 1,200
2017/06/13 1,545.0 1,548.0 1,530.0 1,538.0 1,538.0 4,000
2017/06/12 1,531.0 1,541.0 1,529.0 1,541.0 1,541.0 2,900
2017/06/09 1,528.0 1,536.0 1,528.0 1,531.0 1,531.0 2,800
2017/06/08 1,515.0 1,540.0 1,513.0 1,525.0 1,525.0 12,300
2017/06/07 1,500.0 1,515.0 1,500.0 1,515.0 1,515.0 3,200
2017/06/06 1,507.0 1,508.0 1,497.0 1,497.0 1,497.0 1,800
2017/06/05 1,497.0 1,500.0 1,490.0 1,500.0 1,500.0 3,400
2017/06/02 1,483.0 1,495.0 1,483.0 1,495.0 1,495.0 3,700
2017/06/01 1,494.0 1,494.0 1,476.0 1,489.0 1,489.0 2,200
2017/05/31 1,477.0 1,487.0 1,477.0 1,487.0 1,487.0 1,000
2017/05/30 1,487.0 1,487.0 1,487.0 1,487.0 1,487.0 400
2017/05/29 1,494.0 1,494.0 1,486.0 1,487.0 1,487.0 3,000
2017/05/26 1,494.0 1,494.0 1,484.0 1,494.0 1,494.0 1,200
2017/05/25 1,492.0 1,494.0 1,492.0 1,494.0 1,494.0 2,000
2017/05/24 1,475.0 1,491.0 1,475.0 1,485.0 1,485.0 3,100
2017/05/23 1,486.0 1,486.0 1,474.0 1,474.0 1,474.0 1,800
2017/05/22 1,486.0 1,488.0 1,474.0 1,486.0 1,486.0 1,400
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 2.56 9.93 2.04 3.16 1,579.0 1,579.0 2,100
2017/06/22 2.57 9.95 2.04 3.16 1,582.0 1,582.0 2,100
2017/06/21 2.57 9.93 2.04 3.16 1,580.0 1,580.0 1,400
2017/06/20 2.56 9.90 2.03 3.17 1,574.0 1,574.0 5,700
2017/06/19 2.53 9.81 2.01 3.20 1,560.0 1,560.0 9,500
2017/06/16 2.51 9.72 1.99 3.23 1,546.0 1,546.0 1,100
2017/06/15 2.50 9.68 1.99 3.24 1,539.0 1,539.0 2,100
2017/06/14 2.50 9.67 1.98 3.25 1,538.0 1,538.0 1,200
2017/06/13 2.50 9.67 1.98 3.25 1,538.0 1,538.0 4,000
2017/06/12 2.50 9.69 1.99 3.24 1,541.0 1,541.0 2,900
2017/06/09 2.49 9.63 1.98 3.26 1,531.0 1,531.0 2,800
2017/06/08 2.48 9.59 1.97 3.27 1,525.0 1,525.0 12,300
2017/06/07 2.46 9.53 1.95 3.30 1,515.0 1,515.0 3,200
2017/06/06 2.43 9.41 1.93 3.34 1,497.0 1,497.0 1,800
2017/06/05 2.44 9.43 1.93 3.33 1,500.0 1,500.0 3,400
2017/06/02 2.43 9.40 1.93 3.34 1,495.0 1,495.0 3,700
2017/06/01 2.42 9.36 1.92 3.35 1,489.0 1,489.0 2,200
2017/05/31 2.41 9.35 1.92 3.36 1,487.0 1,487.0 1,000
2017/05/30 2.41 9.35 1.92 3.36 1,487.0 1,487.0 400
2017/05/29 2.41 9.35 1.92 3.36 1,487.0 1,487.0 3,000
2017/05/26 2.43 9.39 1.93 3.34 1,494.0 1,494.0 1,200
2017/05/25 2.43 9.39 1.93 3.34 1,494.0 1,494.0 2,000
2017/05/24 2.41 9.34 1.92 3.36 1,485.0 1,485.0 3,100
2017/05/23 2.39 9.27 1.90 3.39 1,474.0 1,474.0 1,800
2017/05/22 2.41 9.34 1.92 3.36 1,486.0 1,486.0 1,400
« 前へ 1
情報企画の株価時系列データ
【3712】情報企画
あなたの予想を投稿してみましょう
メニュー
情報企画の関連ワード
最新24時間の予想傾向(%)
買い優勢
+16.7%(前日比)

予想投稿数 比率(%)

78.1 21.9
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック